Nouveau Monde Graphite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.320 | 7.450 | 7.210 | 7.210 | 7.210 | 13,000 |
| 2022-09-26 | 7.170 | 7.260 | 6.970 | 7.040 | 7.040 | 8,300 |
| 2022-09-23 | 7.230 | 7.230 | 6.910 | 7.210 | 7.210 | 16,400 |
| 2022-09-22 | 7.610 | 7.610 | 7.270 | 7.420 | 7.420 | 7,000 |
| 2022-09-21 | 7.090 | 7.680 | 6.890 | 7.620 | 7.620 | 23,000 |
| 2022-09-20 | 7.240 | 7.300 | 6.850 | 6.850 | 6.850 | 32,100 |
| 2022-09-19 | 7.470 | 7.470 | 7.010 | 7.270 | 7.270 | 56,000 |
| 2022-09-16 | 8.000 | 8.000 | 7.450 | 7.770 | 7.770 | 29,800 |
| 2022-09-15 | 8.580 | 8.580 | 7.880 | 8.070 | 8.070 | 79,400 |
| 2022-09-14 | 8.980 | 8.980 | 8.100 | 8.450 | 8.450 | 80,600 |
| 2022-09-13 | 8.750 | 9.000 | 8.590 | 8.850 | 8.850 | 45,700 |
| 2022-09-12 | 8.610 | 8.870 | 8.560 | 8.800 | 8.800 | 20,400 |
| 2022-09-09 | 8.560 | 8.900 | 8.430 | 8.550 | 8.550 | 35,400 |
| 2022-09-08 | 8.010 | 8.710 | 8.010 | 8.540 | 8.540 | 138,500 |
| 2022-09-07 | 7.910 | 8.190 | 7.810 | 8.100 | 8.100 | 31,900 |
| 2022-09-06 | 7.900 | 8.100 | 7.810 | 7.940 | 7.940 | 37,600 |
| 2022-09-02 | 8.220 | 8.300 | 7.770 | 7.830 | 7.830 | 42,600 |
| 2022-09-01 | 7.640 | 9.000 | 7.070 | 7.960 | 7.960 | 155,000 |
| 2022-08-31 | 7.600 | 7.710 | 7.500 | 7.650 | 7.650 | 6,200 |
| 2022-08-30 | 7.820 | 7.820 | 7.360 | 7.490 | 7.490 | 17,800 |
| 2022-08-29 | 7.390 | 7.760 | 7.280 | 7.630 | 7.630 | 40,000 |
| 2022-08-26 | 8.050 | 8.050 | 7.670 | 7.760 | 7.760 | 16,900 |
| 2022-08-25 | 8.310 | 8.310 | 7.940 | 8.100 | 8.100 | 37,500 |
| 2022-08-24 | 8.100 | 8.200 | 7.960 | 8.080 | 8.080 | 35,000 |
| 2022-08-23 | 7.790 | 8.040 | 7.610 | 8.020 | 8.020 | 31,700 |
| 2022-08-22 | 8.000 | 8.000 | 7.580 | 7.750 | 7.750 | 32,700 |
| 2022-08-19 | 8.060 | 8.100 | 7.680 | 8.100 | 8.100 | 25,300 |
| 2022-08-18 | 7.340 | 8.150 | 7.290 | 8.040 | 8.040 | 54,900 |
| 2022-08-17 | 7.350 | 7.350 | 6.970 | 7.200 | 7.200 | 17,500 |
| 2022-08-16 | 7.140 | 7.380 | 7.140 | 7.350 | 7.350 | 16,400 |
| 2022-08-15 | 7.010 | 7.200 | 7.010 | 7.100 | 7.100 | 17,800 |
| 2022-08-12 | 6.700 | 7.120 | 6.380 | 7.100 | 7.100 | 37,200 |
| 2022-08-11 | 6.510 | 6.900 | 6.450 | 6.610 | 6.610 | 83,300 |
| 2022-08-10 | 6.980 | 7.260 | 6.480 | 6.480 | 6.480 | 160,000 |
| 2022-08-09 | 6.790 | 6.950 | 6.650 | 6.840 | 6.840 | 21,500 |
| 2022-08-08 | 6.280 | 6.900 | 6.280 | 6.790 | 6.790 | 30,000 |
| 2022-08-05 | 6.390 | 6.470 | 6.200 | 6.340 | 6.340 | 9,500 |
| 2022-08-04 | 6.750 | 6.920 | 6.350 | 6.400 | 6.400 | 19,300 |
| 2022-08-03 | 5.930 | 6.750 | 5.880 | 6.750 | 6.750 | 78,300 |
| 2022-08-02 | 6.100 | 6.280 | 5.680 | 5.880 | 5.880 | 57,700 |
| 2022-07-29 | 5.240 | 6.100 | 5.240 | 6.050 | 6.050 | 90,200 |
| 2022-07-28 | 5.050 | 5.180 | 4.990 | 5.170 | 5.170 | 45,500 |
| 2022-07-27 | 4.430 | 5.090 | 4.430 | 5.090 | 5.090 | 20,700 |
| 2022-07-26 | 4.750 | 4.880 | 4.360 | 4.420 | 4.420 | 45,700 |
| 2022-07-25 | 4.930 | 4.930 | 4.590 | 4.740 | 4.740 | 47,900 |
| 2022-07-22 | 5.510 | 5.510 | 4.910 | 4.910 | 4.910 | 34,900 |
| 2022-07-21 | 5.460 | 5.460 | 5.180 | 5.340 | 5.340 | 41,600 |
| 2022-07-20 | 5.500 | 5.660 | 5.330 | 5.470 | 5.470 | 79,400 |
| 2022-07-19 | 5.230 | 5.600 | 5.190 | 5.600 | 5.600 | 42,100 |
| 2022-07-18 | 4.960 | 5.150 | 4.910 | 5.100 | 5.100 | 10,300 |
| 2022-07-15 | 5.010 | 5.100 | 4.730 | 4.940 | 4.940 | 37,500 |
| 2022-07-14 | 5.270 | 5.270 | 4.950 | 5.110 | 5.110 | 47,000 |
| 2022-07-13 | 5.260 | 5.390 | 5.100 | 5.210 | 5.210 | 22,000 |
| 2022-07-12 | 5.690 | 5.770 | 5.100 | 5.190 | 5.190 | 67,200 |
| 2022-07-11 | 6.220 | 6.220 | 5.580 | 5.670 | 5.670 | 40,600 |
| 2022-07-08 | 6.500 | 6.500 | 6.150 | 6.190 | 6.190 | 40,900 |
| 2022-07-07 | 6.670 | 6.670 | 6.200 | 6.390 | 6.390 | 42,200 |
| 2022-07-06 | 6.590 | 6.860 | 6.200 | 6.200 | 6.200 | 23,700 |
| 2022-07-05 | 6.460 | 7.050 | 6.390 | 6.590 | 6.590 | 42,800 |
| 2022-07-04 | 6.220 | 6.450 | 6.220 | 6.450 | 6.450 | 11,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.